[4058]トヨクモ:【業務アプリ】業務アプリ展開、安否確認とサイボウズ社キントーン連携
Yahoo! 【グロース/25情報･通信業】 売上高:31460 当期純利益:8410 総資産:46630 時価:210億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 1,921 | 1,956 | 1,914 | 1,944 | 42,600 | 19,900 | 103% | ▲ | 1171 | 0 | 0 | 100% | 20% |
| 20260508 | 1,859 | 1,926 | 1,854 | 1,916 | 43,300 | 14,800 | 103% | ▲▲▲ | 1141 | 0 | 2 | 99% | 9% |
| 20260428 | 1,839 | 1,878 | 1,832 | 1,870 | 36,400 | 14,700 | 101% | ▲▲ | 1111 | 0 | 6 | 96% | 12% |
| 20260415 | 1,805 | 1,858 | 1,805 | 1,858 | 48,200 | 11,900 | 103% | ▲▲ | 1111 | 0 | 2 | 100% | 15% |
| 20260423 | 1,925 | 1,925 | 1,850 | 1,850 | 38,700 | 11,200 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 14% |
| 20260507 | 1,859 | 1,879 | 1,836 | 1,854 | 28,500 | 6,500 | 101% | ▲▲ | 1111 | 0 | 3 | 95% | 8% |
| 20260414 | 1,798 | 1,822 | 1,785 | 1,803 | 36,300 | 5,100 | 102% | ▲ | 1111 | 0 | 3 | 98% | 12% |
| 20260416 | 1,898 | 1,927 | 1,898 | 1,901 | 46,000 | -2,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260427 | 1,832 | 1,852 | 1,830 | 1,845 | 21,700 | -4,700 | 100% | ▲ | 8282 | 0 | 7 | 95% | 14% |
| 20260501 | 1,810 | 1,846 | 1,804 | 1,839 | 22,000 | -5,200 | 100% | ▲ | 5882 | 0 | 3 | 95% | 9% |
| 20260512 | 1,950 | 1,954 | 1,907 | 1,916 | 30,500 | -6,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260511 | 1,956 | 1,983 | 1,930 | 1,952 | 36,700 | -6,600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260413 | 1,750 | 1,775 | 1,748 | 1,760 | 31,200 | -7,900 | 99% | ▼▼▼ | 8888 | 0 | 3 | 95% | 9% |
| 20260430 | 1,840 | 1,846 | 1,824 | 1,835 | 27,200 | -9,200 | 98% | ▼ | 8828 | 0 | 5 | 94% | 10% |
| 20260410 | 1,793 | 1,796 | 1,760 | 1,770 | 39,100 | -9,500 | 98% | ▼▼ | 8888 | 0 | 5 | 96% | 10% |
| 20260417 | 1,900 | 1,950 | 1,900 | 1,928 | 35,700 | -10,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20260424 | 1,843 | 1,863 | 1,822 | 1,837 | 26,400 | -12,300 | 99% | ▼▼▼ | 8888 | 0 | 8 | 94% | 14% |
| 20260420 | 1,930 | 1,930 | 1,892 | 1,893 | 22,700 | -13,000 | 98% | ▼ | 8828 | 0 | 0 | 98% | 17% |
| 20260422 | 1,944 | 1,954 | 1,920 | 1,935 | 27,500 | -15,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-16 | 4058 | モルガン・スタンレーMUFG証券株式会社 | 57,240 | 1% | ▲ | 2,640 |
| 2026-04-30 | 4058 | モルガン・スタンレーMUFG証券株式会社 | 52,440 | 0% | ▼ | -4,800 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 132,800 | 29,200 | 53,700 | 0 | 79,100 | 29,200 |
| 2026-04-17 | 140,300 | 24,700 | 63,700 | 0 | 76,600 | 24,700 |
| 2026-04-24 | 132,700 | 27,600 | 62,200 | 0 | 70,500 | 27,600 |
| 2026-05-01 | 128,600 | 31,500 | 59,700 | 0 | 68,900 | 31,500 |